Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 80.71 80.71 79.73 79.73 11,394,956 -0.89(-1.10%)
Nov 27, 2015 80.55 80.82 80.17 80.62 2,988,650 +0.32(+0.40%)
Nov 25, 2015 80.47 80.30 80.30 80.30 6,857,528 -0.06(-0.08%)
Nov 24, 2015 80.18 80.95 80.18 80.36 9,513,259 -0.57(-0.71%)
Nov 23, 2015 80.64 81.12 80.48 80.94 8,545,696 +0.23(+0.28%)
Nov 20, 2015 80.72 80.96 80.49 80.71 9,740,713 +0.58(+0.73%)
Nov 19, 2015 80.26 80.28 79.79 80.13 6,602,081 -0.14(-0.18%)
Nov 18, 2015 79.38 80.37 79.21 80.27 9,125,885 +0.91(+1.15%)
Nov 17, 2015 79.23 79.52 78.87 79.35 6,553,934 +0.22(+0.28%)
Nov 16, 2015 78.48 79.19 78.21 79.13 7,360,242 +1.05(+1.34%)
Nov 13, 2015 78.21 78.91 77.98 78.09 10,894,652 -0.30(-0.39%)
Nov 12, 2015 79.07 79.44 78.35 78.39 8,849,503 -1.24(-1.56%)
Nov 11, 2015 79.57 80.02 79.35 79.64 8,038,726 +0.32(+0.40%)
Nov 10, 2015 78.96 79.56 78.71 79.31 6,540,988 +0.48(+0.60%)
Nov 09, 2015 79.27 79.42 78.61 78.84 8,470,873 -0.84(-1.06%)
Nov 06, 2015 79.41 79.68 78.85 79.68 7,957,327 -0.32(-0.40%)
Nov 05, 2015 79.94 80.13 79.29 80.00 8,372,326 +0.30(+0.38%)
Nov 04, 2015 79.67 80.05 79.50 79.70 7,152,998 -0.02(-0.02%)
Nov 03, 2015 79.62 79.97 79.05 79.71 7,967,421 -0.16(-0.21%)
Nov 02, 2015 79.10 80.01 78.84 79.88 8,055,585 +0.89(+1.13%)
Oct 30, 2015 79.38 79.84 78.97 78.99 13,456,405 -0.27(-0.34%)
Oct 29, 2015 78.55 79.38 78.27 79.25 8,110,295 +0.70(+0.89%)
Oct 28, 2015 78.53 78.56 77.79 78.56 9,281,316 +0.23(+0.29%)
Oct 27, 2015 78.12 78.88 77.95 78.33 11,362,319 +0.20(+0.25%)
Oct 26, 2015 78.22 78.40 77.78 78.13 9,671,863 -0.29(-0.37%)
Oct 23, 2015 78.09 78.87 77.81 78.42 11,740,556 +0.61(+0.78%)
Oct 22, 2015 76.50 78.03 75.94 77.81 12,647,397 +1.49(+1.95%)
Oct 21, 2015 76.34 76.79 75.89 76.33 9,072,925 +0.03(+0.04%)
Oct 20, 2015 76.58 76.81 76.08 76.30 7,727,960 -0.27(-0.36%)
Oct 19, 2015 76.66 76.77 76.08 76.57 11,160,564 -0.23(-0.31%)
Oct 16, 2015 76.52 76.86 76.15 76.80 12,145,237 +0.85(+1.12%)
Oct 15, 2015 74.27 76.11 74.16 75.95 12,230,213 +2.05(+2.77%)
Oct 14, 2015 74.44 75.02 73.58 73.90 11,360,639 -0.72(-0.96%)
Oct 13, 2015 74.11 75.23 73.73 74.62 16,323,534 -0.42(-0.56%)
Oct 12, 2015 74.33 75.42 74.26 75.05 11,456,096 +0.48(+0.65%)
Oct 09, 2015 74.38 75.02 74.10 74.56 10,564,797 +0.23(+0.30%)
Oct 08, 2015 74.05 74.42 73.34 74.33 9,069,555 +0.08(+0.11%)
Oct 07, 2015 73.69 74.60 73.05 74.26 12,108,250 +1.22(+1.67%)
Oct 06, 2015 73.90 74.01 72.39 73.04 10,699,828 -1.05(-1.41%)
Oct 05, 2015 73.64 74.13 73.55 74.08 12,047,919 +0.65(+0.88%)
Oct 02, 2015 72.04 73.47 71.80 73.44 10,703,453 +0.59(+0.82%)
Oct 01, 2015 73.04 73.37 71.74 72.84 12,376,343 -0.14(-0.19%)
Sep 30, 2015 73.59 73.86 72.39 72.98 14,031,561 +0.24(+0.33%)
Sep 29, 2015 72.11 73.36 71.79 72.74 14,734,949 +1.31(+1.83%)
Sep 28, 2015 70.91 71.98 70.28 71.43 18,332,396 +0.29(+0.41%)
Sep 25, 2015 72.65 72.81 70.96 71.14 13,806,910 -1.16(-1.60%)
Sep 24, 2015 72.33 72.66 71.75 72.30 9,474,805 -0.40(-0.55%)
Sep 23, 2015 72.87 73.26 72.36 72.70 7,173,324 -0.20(-0.27%)
Sep 22, 2015 72.13 73.05 71.84 72.90 13,582,115 +0.09(+0.12%)
Sep 21, 2015 73.39 73.96 72.22 72.81 9,021,903 -0.20(-0.28%)
Sep 18, 2015 73.55 74.05 72.90 73.01 18,177,262 -1.13(-1.53%)
Sep 17, 2015 73.90 75.20 73.74 74.15 10,562,741 +0.18(+0.24%)
Sep 16, 2015 73.87 74.13 73.35 73.97 7,201,798 +0.16(+0.22%)
Sep 15, 2015 73.33 74.07 72.86 73.80 8,992,578 +0.84(+1.16%)
Sep 14, 2015 72.63 73.42 72.33 72.96 10,166,819 +0.30(+0.42%)
Sep 11, 2015 72.27 72.71 71.77 72.65 9,441,343 +0.16(+0.23%)
Sep 10, 2015 72.01 73.08 71.63 72.49 10,691,491 +0.39(+0.54%)
Sep 09, 2015 74.26 74.40 71.95 72.10 9,445,464 -1.34(-1.83%)
Sep 08, 2015 72.78 73.47 72.33 73.44 14,573,596 +2.06(+2.88%)
Sep 04, 2015 71.60 71.39 71.39 71.39 14,065,839 -1.04(-1.44%)
Sep 03, 2015 73.22 73.56 72.13 72.43 11,545,652 -0.56(-0.76%)
Sep 02, 2015 72.84 73.08 72.32 72.98 14,731,683 +0.99(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.